Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.95 | 41.95 | 39.25 | 39.30 | 2,763 | -0.20(-0.51%) |
May 30, 2017 | 40.75 | 42.35 | 39.15 | 39.50 | 8,516 | -1.00(-2.47%) |
May 26, 2017 | 40.35 | 41.80 | 40.15 | 40.50 | 4,150 | -0.10(-0.25%) |
May 25, 2017 | 39.75 | 40.60 | 39.00 | 40.60 | 6,393 | +1.10(+2.78%) |
May 24, 2017 | 40.05 | 41.75 | 38.75 | 39.50 | 3,506 | -0.30(-0.75%) |
May 23, 2017 | 40.45 | 40.50 | 39.55 | 39.80 | 6,036 | -0.70(-1.73%) |
May 22, 2017 | 40.15 | 40.50 | 39.55 | 40.50 | 4,633 | +0.55(+1.38%) |
May 19, 2017 | 40.40 | 40.60 | 38.45 | 39.95 | 4,647 | -0.50(-1.24%) |
May 18, 2017 | 39.90 | 42.58 | 39.90 | 40.45 | 21,786 | +0.60(+1.51%) |
May 17, 2017 | 39.47 | 39.85 | 39.05 | 39.85 | 6,905 | -0.15(-0.37%) |
May 16, 2017 | 39.80 | 40.00 | 38.60 | 40.00 | 19,877 | +0.00(+0.00%) |
May 15, 2017 | 39.00 | 40.00 | 37.15 | 40.00 | 7,608 | +1.00(+2.56%) |
May 12, 2017 | 38.90 | 39.00 | 38.58 | 39.00 | 6,050 | +0.00(+0.00%) |
May 11, 2017 | 38.95 | 39.00 | 38.70 | 39.00 | 7,690 | +0.00(+0.00%) |
May 10, 2017 | 38.95 | 39.20 | 38.95 | 39.00 | 6,655 | -0.15(-0.38%) |
May 09, 2017 | 38.90 | 39.25 | 38.55 | 39.15 | 6,479 | +0.70(+1.82%) |
May 08, 2017 | 38.50 | 38.70 | 38.25 | 38.45 | 7,381 | -0.15(-0.39%) |
May 05, 2017 | 38.30 | 38.60 | 38.30 | 38.60 | 6,259 | +0.15(+0.39%) |
May 04, 2017 | 38.60 | 38.60 | 37.85 | 38.45 | 6,543 | +0.05(+0.13%) |
May 03, 2017 | 38.15 | 38.40 | 37.90 | 38.40 | 3,506 | +0.05(+0.13%) |
May 02, 2017 | 38.20 | 38.35 | 37.75 | 38.35 | 4,356 | +0.05(+0.13%) |
May 01, 2017 | 38.00 | 38.40 | 37.85 | 38.30 | 3,511 | +0.30(+0.79%) |
Apr 28, 2017 | 38.00 | 38.00 | 37.50 | 38.00 | 7,586 | +0.10(+0.26%) |
Apr 27, 2017 | 38.05 | 38.05 | 37.50 | 37.90 | 1,530 | +0.70(+1.88%) |
Apr 26, 2017 | 36.50 | 37.20 | 36.50 | 37.20 | 3,891 | +0.45(+1.22%) |
Apr 25, 2017 | 36.80 | 36.80 | 36.60 | 36.75 | 7,357 | +0.25(+0.68%) |
Apr 24, 2017 | 36.35 | 36.60 | 36.35 | 36.50 | 12,698 | +0.25(+0.69%) |
Apr 21, 2017 | 35.45 | 36.50 | 35.45 | 36.25 | 2,609 | +0.85(+2.40%) |
Apr 20, 2017 | 35.55 | 35.95 | 35.20 | 35.40 | 8,395 | +0.00(+0.00%) |
Apr 19, 2017 | 36.10 | 36.40 | 35.20 | 35.40 | 18,213 | -0.60(-1.67%) |
Apr 18, 2017 | 35.90 | 36.05 | 35.75 | 36.00 | 4,207 | +0.05(+0.14%) |
Apr 17, 2017 | 36.20 | 36.40 | 35.60 | 35.95 | 7,625 | -0.45(-1.24%) |
Apr 13, 2017 | 36.90 | 36.90 | 35.10 | 36.40 | 1,413 | -0.45(-1.22%) |
Apr 12, 2017 | 37.12 | 37.12 | 36.65 | 36.85 | 3,462 | +0.05(+0.14%) |
Apr 11, 2017 | 36.65 | 36.90 | 36.30 | 36.80 | 3,981 | +0.00(+0.00%) |
Apr 10, 2017 | 37.65 | 37.65 | 36.70 | 36.80 | 4,629 | -0.80(-2.13%) |
Apr 07, 2017 | 37.85 | 38.24 | 37.25 | 37.60 | 4,535 | -0.35(-0.92%) |
Apr 06, 2017 | 37.75 | 38.00 | 36.60 | 37.95 | 24,497 | +0.25(+0.66%) |
Apr 05, 2017 | 37.85 | 38.20 | 37.55 | 37.70 | 6,206 | -0.10(-0.26%) |
Apr 04, 2017 | 37.95 | 38.15 | 37.75 | 37.80 | 5,443 | +0.00(+0.00%) |
Apr 03, 2017 | 38.60 | 38.60 | 37.60 | 37.80 | 12,564 | -0.60(-1.56%) |
Mar 31, 2017 | 38.30 | 38.50 | 38.30 | 38.40 | 1,824 | +0.30(+0.79%) |
Mar 30, 2017 | 38.25 | 38.80 | 37.58 | 38.10 | 14,001 | -0.30(-0.78%) |
Mar 29, 2017 | 38.60 | 38.65 | 37.55 | 38.40 | 3,459 | -0.20(-0.52%) |
Mar 28, 2017 | 38.50 | 39.05 | 38.04 | 38.60 | 27,124 | -0.30(-0.77%) |
Mar 27, 2017 | 38.45 | 38.90 | 37.70 | 38.90 | 8,815 | +0.56(+1.46%) |
Mar 24, 2017 | 38.70 | 39.00 | 38.34 | 38.34 | 3,608 | -0.41(-1.06%) |
Mar 23, 2017 | 38.35 | 38.85 | 37.91 | 38.75 | 10,009 | -0.10(-0.26%) |
Mar 22, 2017 | 39.05 | 39.20 | 38.70 | 38.85 | 8,559 | -0.65(-1.65%) |
Mar 21, 2017 | 39.35 | 39.65 | 39.00 | 39.50 | 48,230 | -0.25(-0.63%) |
Mar 20, 2017 | 39.05 | 39.80 | 38.77 | 39.75 | 22,243 | +1.45(+3.79%) |
Mar 17, 2017 | 39.35 | 40.60 | 37.85 | 38.30 | 54,569 | -1.30(-3.28%) |
Mar 16, 2017 | 39.05 | 39.70 | 37.90 | 39.60 | 12,590 | +0.65(+1.67%) |
Mar 15, 2017 | 38.15 | 40.00 | 38.15 | 38.95 | 22,688 | +0.75(+1.96%) |
Mar 14, 2017 | 38.30 | 38.30 | 37.45 | 38.20 | 11,203 | -0.05(-0.13%) |
Mar 13, 2017 | 38.45 | 38.50 | 37.25 | 38.25 | 12,864 | -0.25(-0.65%) |
Mar 10, 2017 | 38.40 | 38.80 | 38.30 | 38.50 | 8,868 | -0.20(-0.52%) |
Mar 09, 2017 | 39.05 | 39.15 | 38.40 | 38.70 | 44,938 | -0.50(-1.28%) |
Mar 08, 2017 | 39.45 | 40.95 | 39.20 | 39.20 | 9,390 | -0.20(-0.51%) |
Mar 07, 2017 | 39.50 | 40.00 | 39.15 | 39.40 | 9,847 | -0.10(-0.25%) |
Mar 06, 2017 | 39.30 | 39.88 | 39.30 | 39.50 | 9,691 | +0.05(+0.13%) |
Mar 03, 2017 | 39.50 | 39.50 | 39.10 | 39.45 | 1,536 | -0.05(-0.13%) |
Mar 02, 2017 | 39.85 | 39.85 | 38.25 | 39.50 | 6,374 | +0.10(+0.25%) |